Skip to main content
State Street SPDR Portfolio Treasury ETF (SPTB)
NYSEARCA: SPTB · Real-Time Price · USD
30.47
-0.07 (-0.23%)
Mar 6, 2026, 10:05 AM EST - Market open

SPTB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202630.5030.5430.5030.5430.54-0.18%101,949
Mar 4, 202630.6230.6330.5930.6030.60-0.16%96,744
Mar 3, 202630.5630.6830.5530.6530.65-0.07%78,666
Mar 2, 202630.7330.7330.6330.6730.67-0.76%329,490
Feb 27, 202630.9630.9630.8730.9030.800.31%62,025
Feb 26, 202630.8030.8130.7830.8130.710.15%16,627
Feb 25, 202630.7430.7730.7330.7630.67-0.02%99,682
Feb 24, 202630.7430.7830.7430.7730.67-0.02%15,563
Feb 23, 202630.7830.7830.7430.7730.680.26%7,800
Feb 20, 202630.7130.7130.6630.6930.60-0.03%27,962
Feb 19, 202630.6730.7130.6730.7030.610.07%27,349
Feb 18, 202630.7130.7130.6830.6830.59-0.16%29,342
Feb 17, 202630.7630.7630.7330.7330.64-39,970
Feb 13, 202630.7130.7430.7130.7330.640.29%16,946
Feb 12, 202630.5330.6430.5330.6430.550.46%32,245
Feb 11, 202630.4930.5430.4830.5030.41-0.20%17,307
Feb 10, 202630.5430.5730.5430.5630.470.34%16,941
Feb 9, 202630.4430.4630.4330.4630.360.05%19,843
Feb 6, 202630.4630.4630.4130.4430.35-13,377
Feb 5, 202630.3930.4530.3730.4430.350.41%24,583
Feb 4, 202630.3030.3230.3030.3230.22-17,050
Feb 3, 202630.2930.3230.2830.3230.220.07%12,445
Feb 2, 202630.3530.3530.2930.2930.20-0.54%15,921
Jan 30, 202630.4730.4930.4530.4630.26-0.03%20,575
Jan 29, 202630.4030.4830.4030.4730.270.10%34,324
Jan 28, 202630.4530.4530.4230.4430.24-0.08%6,577
Jan 27, 202630.5030.5030.4630.4730.27-0.10%9,367
Jan 26, 202630.5030.5030.4930.5030.300.11%32,592
Jan 23, 202630.4330.4630.4130.4630.260.13%8,164
Jan 22, 202630.3930.4330.3830.4230.220.06%18,991
Jan 21, 202630.3730.4130.3530.4030.200.18%11,481
Jan 20, 202630.3530.3730.3330.3530.15-0.31%28,134
Jan 16, 202630.4930.5030.4430.4430.24-0.25%10,401
Jan 15, 202630.5630.5630.5130.5230.32-0.08%16,448
Jan 14, 202630.5230.5630.5230.5430.340.18%15,898
Jan 13, 202630.4830.5030.4730.4930.290.05%14,028
Jan 12, 202630.4530.4930.4430.4730.27-0.07%12,067
Jan 9, 202630.4530.4930.4230.4930.290.10%30,849
Jan 8, 202630.4630.4830.4530.4630.26-0.20%22,705
Jan 7, 202630.5330.5430.4930.5230.320.16%34,242
Jan 6, 202630.4630.4730.4330.4730.27-17,620
Jan 5, 202630.4530.4930.4530.4730.270.16%14,312
Jan 2, 202630.4630.4630.4130.4230.22-0.01%18,952
Dec 31, 202530.4830.5130.4230.4330.23-0.26%26,282
Dec 30, 202530.4930.5230.4830.5130.31-0.05%16,551
Dec 29, 202530.5130.5230.5030.5230.320.14%12,554
Dec 26, 202530.5030.5130.4530.4830.280.02%5,891
Dec 24, 202530.4330.4730.4330.4730.270.21%3,596
Dec 23, 202530.3530.4130.3530.4130.21-23,795
Dec 22, 202530.4230.4230.4030.4130.21-0.09%17,641
Dec 19, 202530.4430.4630.4230.4330.23-0.14%10,945
Dec 18, 202530.4630.4930.4630.4830.28-0.16%14,951
Dec 17, 202530.5130.5430.5130.5330.22-0.01%16,787
Dec 16, 202530.4630.5430.4630.5330.220.20%15,889
Dec 15, 202530.4930.5130.4630.4730.160.07%13,370
Dec 12, 202530.4530.4630.4430.4530.14-0.20%8,272
Dec 11, 202530.5830.5830.5130.5130.20-0.03%12,048
Dec 10, 202530.4430.5230.4330.5230.210.26%22,801
Dec 9, 202530.5130.5130.4330.4430.13-0.08%23,642
Dec 8, 202530.4930.4930.4330.4730.16-0.08%12,918
Dec 5, 202530.5630.5630.4930.4930.18-0.18%37,778
Dec 4, 202530.5930.5930.5530.5530.24-0.26%8,379
Dec 3, 202530.6130.6330.5830.6330.320.15%12,825
Dec 2, 202530.4830.5930.4830.5830.270.07%25,781
Dec 1, 202530.5730.5830.5530.5630.25-0.78%10,047
Nov 28, 202530.7730.8230.7730.8030.39-0.06%5,886
Nov 26, 202530.7830.8330.7730.8230.410.06%24,003
Nov 25, 202530.7930.8330.7930.8030.390.16%25,281
Nov 24, 202530.7530.7630.7230.7530.340.16%19,137
Nov 21, 202530.7330.7330.6730.7030.290.15%101,829
Nov 20, 202530.6330.6730.6230.6630.250.21%1,305,444
Nov 19, 202530.6530.6530.5930.5930.18-0.05%3,869
Nov 18, 202530.6430.6530.5830.6130.200.07%7,952
Nov 17, 202530.5730.6030.5730.5930.180.07%8,447
Nov 14, 202530.6730.6730.5630.5730.16-0.13%11,165
Nov 13, 202530.6430.6430.6030.6130.20-0.23%17,256
Nov 12, 202530.6830.6930.6730.6830.27-0.02%7,296
Nov 11, 202530.7030.7230.6830.6830.270.23%4,425
Nov 10, 202530.6130.6230.5930.6130.20-0.05%33,360
Nov 7, 202530.6430.6730.6330.6330.22-0.02%11,158
Nov 6, 202530.6030.6430.6030.6330.220.41%44,805
Nov 5, 202530.5930.5930.5030.5130.10-0.44%10,102
Nov 4, 202530.6230.6430.6230.6430.230.18%12,634
Nov 3, 202530.5930.5930.5630.5930.18-0.42%3,869
Oct 31, 202530.7430.7430.7030.7230.20-0.08%9,934
Oct 30, 202530.7230.7530.7130.7430.22-0.07%49,612
Oct 29, 202530.8930.8930.7630.7630.24-0.45%4,864
Oct 28, 202530.8830.9130.8830.9030.380.08%7,478
Oct 27, 202530.8530.8930.8130.8830.350.05%12,676
Oct 24, 202530.9530.9530.8430.8630.340.05%10,429
Oct 23, 202530.9330.9330.8530.8530.33-0.26%11,304
Oct 22, 202530.9230.9430.8930.9330.400.03%9,457
Oct 21, 202530.9330.9430.9230.9230.390.16%7,847
Oct 20, 202530.8630.8830.8530.8730.350.08%7,495
Oct 17, 202530.8230.8430.8130.8430.32-0.11%16,410
Oct 16, 202530.7630.8830.7430.8730.350.38%25,327
Oct 15, 202530.8230.8230.7430.7630.24-0.11%6,307
Oct 14, 202530.7430.7930.7430.7930.270.20%8,019
Oct 13, 202530.7430.7430.7130.7330.21-0.03%3,037
Oct 10, 202530.6730.7530.6530.7430.220.56%10,398